日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

国際計測器(7722)の株価時系列情報

国際計測器(7722)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,751 1,751 1,750 1,750 3,000
2004/12/29 1,750 1,750 1,700 1,700 7,000
2004/12/28 1,700 1,700 1,700 1,700 1,000
2004/12/27 1,729 1,729 1,729 1,729 1,000
2004/12/24 1,730 1,730 1,730 1,730 1,000
2004/12/22 1,730 1,730 1,730 1,730 3,000
2004/12/21 1,730 1,730 1,730 1,730 1,000
2004/12/20 1,730 1,730 1,730 1,730 1,000
2004/12/17 1,749 1,749 1,749 1,749 2,000
2004/12/16 1,700 1,750 1,700 1,750 7,000
2004/12/15 1,741 1,741 1,740 1,740 3,000
2004/12/14 1,740 1,740 1,740 1,740 1,000
2004/12/13 1,749 1,749 1,740 1,740 2,000
2004/12/10 1,790 1,790 1,740 1,750 4,000
2004/12/09 1,800 1,800 1,800 1,800 5,000
2004/12/08 1,800 1,800 1,790 1,800 7,000
2004/12/07 1,800 1,800 1,800 1,800 2,000
2004/12/06 1,860 1,880 1,840 1,840 3,000
2004/12/03 1,840 1,840 1,840 1,840 1,000
2004/12/02 1,800 1,800 1,800 1,800 1,000
2004/12/01 1,750 1,750 1,750 1,750 3,000
2004/11/30 1,720 1,750 1,720 1,750 9,000
2004/11/29 1,720 1,720 1,700 1,700 11,000
2004/11/26 1,720 1,720 1,720 1,720 4,000
2004/11/25 1,720 1,720 1,720 1,720 1,000
2004/11/24 1,700 1,720 1,700 1,720 6,000
2004/11/22 1,670 1,700 1,670 1,700 8,000
2004/11/19 1,640 1,680 1,620 1,680 17,000
2004/11/18 1,620 1,700 1,590 1,650 78,000
2004/11/17 1,540 1,560 1,540 1,560 14,000
2004/11/16 1,530 1,560 1,530 1,560 18,000
2004/11/15 1,560 1,560 1,520 1,560 6,000
2004/11/12 1,560 1,560 1,560 1,560 3,000
2004/11/10 1,520 1,550 1,520 1,550 7,000
2004/11/09 1,550 1,550 1,550 1,550 1,000
2004/11/08 1,560 1,560 1,560 1,560 1,000
2004/11/04 1,550 1,550 1,550 1,550 3,000
2004/11/02 1,500 1,500 1,500 1,500 1,000
2004/11/01 1,580 1,580 1,580 1,580 2,000
2004/10/29 1,610 1,640 1,610 1,640 4,000
2004/10/28 1,650 1,650 1,650 1,650 2,000
2004/10/27 1,640 1,640 1,640 1,640 4,000
2004/10/25 1,600 1,600 1,600 1,600 3,000
2004/10/22 1,600 1,600 1,600 1,600 3,000
2004/10/21 1,570 1,570 1,570 1,570 1,000
2004/10/20 1,550 1,560 1,550 1,560 2,000
2004/10/19 1,510 1,570 1,510 1,570 2,000
2004/10/18 1,590 1,610 1,590 1,600 10,000
2004/10/15 1,550 1,590 1,500 1,590 21,000
2004/10/14 1,570 1,570 1,550 1,550 13,000
2004/10/13 1,650 1,650 1,650 1,650 2,000
2004/10/12 1,640 1,700 1,640 1,660 3,000
2004/10/08 1,700 1,700 1,700 1,700 6,000
2004/10/06 1,700 1,700 1,700 1,700 6,000
2004/10/01 1,630 1,680 1,630 1,680 6,000
2004/09/30 1,600 1,650 1,600 1,630 6,000
2004/09/29 1,600 1,600 1,590 1,590 3,000
2004/09/28 1,580 1,610 1,580 1,610 2,000
2004/09/24 1,550 1,550 1,530 1,530 4,000
2004/09/22 1,560 1,560 1,550 1,550 2,000
2004/09/21 1,560 1,560 1,560 1,560 1,000
2004/09/17 1,570 1,570 1,550 1,550 3,000
2004/09/16 1,590 1,590 1,590 1,590 1,000
2004/09/15 1,610 1,610 1,600 1,600 4,000
2004/09/13 1,630 1,660 1,630 1,660 6,000
2004/09/09 1,700 1,710 1,700 1,700 18,000
2004/09/08 1,720 1,720 1,710 1,720 8,000
2004/09/07 1,720 1,720 1,720 1,720 3,000
2004/09/06 1,710 1,710 1,700 1,700 2,000
2004/09/03 1,700 1,730 1,700 1,730 6,000
2004/09/02 1,720 1,720 1,720 1,720 2,000
2004/08/31 1,700 1,730 1,700 1,730 3,000
2004/08/30 1,740 1,740 1,700 1,700 10,000
2004/08/27 1,730 1,730 1,730 1,730 3,000
2004/08/26 1,720 1,730 1,720 1,730 3,000
2004/08/25 1,720 1,750 1,720 1,750 3,000
2004/08/24 1,730 1,730 1,700 1,700 3,000
2004/08/23 1,720 1,720 1,720 1,720 1,000
2004/08/20 1,710 1,710 1,710 1,710 5,000
2004/08/19 1,730 1,760 1,730 1,760 5,000
2004/08/18 1,710 1,710 1,710 1,710 1,000
2004/08/17 1,720 1,720 1,720 1,720 1,000
2004/08/16 1,720 1,720 1,700 1,710 5,000
2004/08/13 1,700 1,720 1,700 1,720 13,000
2004/08/12 1,720 1,720 1,720 1,720 1,000
2004/08/11 1,740 1,740 1,710 1,710 2,000
2004/08/10 1,740 1,740 1,730 1,740 5,000
2004/08/09 1,710 1,710 1,710 1,710 2,000
2004/08/06 1,710 1,710 1,710 1,710 1,000
2004/08/05 1,730 1,730 1,730 1,730 1,000
2004/08/04 1,730 1,780 1,700 1,780 12,000
2004/08/03 1,880 1,900 1,870 1,880 9,000
2004/08/02 1,810 1,880 1,790 1,880 10,000
2004/07/30 1,750 1,800 1,720 1,800 15,000
2004/07/29 1,730 1,750 1,700 1,700 18,000
2004/07/28 1,720 1,720 1,720 1,720 7,000
2004/07/27 1,700 1,720 1,700 1,700 11,000
2004/07/26 1,740 1,740 1,700 1,700 15,000
2004/07/23 1,760 1,760 1,730 1,760 3,000
2004/07/22 1,750 1,790 1,730 1,730 13,000
2004/07/21 1,760 1,760 1,700 1,700 11,000
2004/07/20 1,760 1,760 1,750 1,750 5,000
2004/07/16 1,700 1,800 1,700 1,750 10,000
2004/07/15 1,760 1,760 1,730 1,730 12,000
2004/07/14 1,730 1,730 1,730 1,730 6,000
2004/07/13 1,800 1,800 1,720 1,740 11,000
2004/07/12 1,860 1,860 1,810 1,810 11,000
2004/07/09 1,740 1,740 1,740 1,740 5,000
2004/07/08 1,760 1,780 1,710 1,710 28,000
2004/07/07 1,610 1,770 1,600 1,770 20,000
2004/07/06 1,700 1,700 1,630 1,640 35,000
2004/07/05 1,810 1,810 1,680 1,700 24,000
2004/07/02 1,840 1,840 1,750 1,820 23,000
2004/07/01 1,900 1,940 1,840 1,840 13,000
2004/06/30 1,850 1,870 1,850 1,850 12,000
2004/06/29 1,860 1,860 1,850 1,850 9,000
2004/06/28 1,840 1,900 1,840 1,900 13,000
2004/06/25 1,800 1,830 1,800 1,820 5,000
2004/06/24 1,810 1,830 1,780 1,830 37,000
2004/06/23 1,720 1,780 1,720 1,780 15,000
2004/06/22 1,770 1,830 1,700 1,720 78,000
2004/06/21 1,840 1,860 1,760 1,760 73,000
2004/06/18 1,980 2,020 1,830 1,830 102,000
2004/06/17 1,730 2,000 1,700 2,000 162,000
2004/06/16 1,760 1,770 1,710 1,730 25,000
2004/06/15 1,670 1,750 1,670 1,750 63,000
2004/06/14 1,620 1,850 1,620 1,700 111,000
2004/06/11 1,530 1,600 1,510 1,600 33,000
2004/06/10 1,580 1,580 1,530 1,530 19,000
2004/06/09 1,530 1,580 1,450 1,550 105,000
2004/06/08 1,450 1,550 1,420 1,550 184,000
2004/06/07 1,340 1,360 1,310 1,350 29,000
2004/06/04 1,260 1,370 1,240 1,370 74,000
2004/06/03 1,190 1,260 1,190 1,250 56,000
2004/06/02 1,190 1,220 1,160 1,170 26,000
2004/06/01 1,200 1,260 1,150 1,250 39,000
2004/05/31 1,220 1,240 1,200 1,220 58,000
2004/05/28 1,280 1,370 1,260 1,260 131,000
2004/05/27 1,120 1,240 1,120 1,240 210,000
2004/05/26 1,080 1,080 1,030 1,040 15,000
2004/05/25 1,110 1,110 1,060 1,070 19,000
2004/05/24 1,040 1,110 1,040 1,110 23,000
2004/05/21 1,020 1,040 1,020 1,040 32,000
2004/05/20 952 1,030 940 1,000 28,000
2004/05/19 918 940 918 940 9,000
2004/05/18 900 910 881 889 52,000
2004/05/17 910 910 860 900 15,000
2004/05/14 1,010 1,010 1,000 1,000 7,000
2004/05/13 1,040 1,040 1,020 1,020 14,000
2004/05/12 1,080 1,080 1,030 1,040 15,000
2004/05/11 1,090 1,100 1,040 1,080 15,000
2004/05/10 1,130 1,130 1,080 1,100 26,000
2004/05/07 1,090 1,140 1,090 1,130 43,000
2004/05/06 1,060 1,100 1,060 1,060 16,000
2004/04/30 1,040 1,060 1,020 1,020 15,000
2004/04/28 1,080 1,080 1,080 1,080 3,000
2004/04/27 1,130 1,130 1,080 1,080 21,000
2004/04/26 1,130 1,130 1,110 1,120 13,000
2004/04/23 1,100 1,120 1,100 1,100 19,000
2004/04/22 1,080 1,100 1,080 1,100 11,000
2004/04/21 1,060 1,090 1,060 1,080 8,000
2004/04/20 1,100 1,100 1,100 1,100 12,000
2004/04/19 1,150 1,150 1,100 1,100 8,000
2004/04/16 1,130 1,170 1,130 1,150 27,000
2004/04/15 1,120 1,140 1,100 1,140 18,000
2004/04/14 1,120 1,120 1,100 1,110 15,000
2004/04/13 1,120 1,120 1,120 1,120 2,000
2004/04/12 1,080 1,100 1,080 1,100 16,000
2004/04/09 1,100 1,100 1,080 1,080 6,000
2004/04/08 1,080 1,100 1,080 1,080 32,000
2004/04/07 1,040 1,070 1,040 1,060 15,000
2004/04/06 1,100 1,100 1,070 1,070 20,000
2004/04/05 1,140 1,140 1,090 1,090 17,000
2004/04/02 1,060 1,140 1,060 1,140 16,000
2004/04/01 1,120 1,120 1,050 1,100 28,000
2004/03/31 1,050 1,120 1,050 1,120 22,000
2004/03/30 1,050 1,060 1,050 1,060 9,000
2004/03/29 1,050 1,050 1,050 1,050 3,000
2004/03/26 1,050 1,060 1,050 1,060 21,000
2004/03/25 1,010 1,090 1,010 1,070 27,000
2004/03/24 998 1,010 998 1,010 10,000
2004/03/23 970 970 970 970 10,000
2004/03/22 1,000 1,010 960 960 20,000
2004/03/19 1,000 1,010 980 1,000 10,000
2004/03/18 1,040 1,040 1,030 1,030 9,000
2004/03/17 1,020 1,020 1,000 1,000 15,000
2004/03/16 1,050 1,050 1,030 1,030 11,000
2004/03/15 1,050 1,050 1,030 1,050 9,000
2004/03/12 1,120 1,130 1,060 1,070 50,000
2004/03/11 1,130 1,130 1,110 1,110 9,000
2004/03/10 1,090 1,140 1,080 1,140 26,000
2004/03/09 1,080 1,130 1,080 1,090 21,000
2004/03/08 1,070 1,090 1,040 1,090 37,000
2004/03/05 1,060 1,070 1,020 1,070 13,000
2004/03/04 1,050 1,070 1,050 1,070 38,000
2004/03/03 1,020 1,040 1,000 1,040 17,000
2004/03/02 1,000 1,020 973 1,020 16,000
2004/03/01 1,010 1,030 990 1,000 39,000
2004/02/27 1,070 1,090 1,020 1,020 38,000
2004/02/26 1,090 1,110 1,060 1,100 76,000
2004/02/25 999 1,080 980 1,080 133,000
2004/02/24 970 1,020 960 1,000 189,000
2004/02/23 901 950 900 940 44,000
2004/02/20 901 901 890 890 38,000
2004/02/19 890 920 890 910 98,000
2004/02/18 820 905 820 880 112,000
2004/02/17 810 813 805 805 24,000
2004/02/16 810 810 797 801 13,000
2004/02/12 785 798 785 798 6,000
2004/02/10 790 810 781 800 14,000
2004/02/09 802 827 776 784 15,000
2004/02/06 809 809 799 800 6,000
2004/02/05 780 809 780 809 7,000
2004/02/04 819 819 797 809 16,000
2004/02/03 846 849 820 820 13,000
2004/02/02 830 849 820 849 35,000
2004/01/30 811 845 810 820 36,000
2004/01/29 801 801 796 800 11,000
2004/01/28 802 812 800 802 4,000
2004/01/27 810 815 810 815 4,000
2004/01/26 815 815 810 810 15,000
2004/01/23 828 828 810 820 4,000
2004/01/22 819 850 819 828 23,000
2004/01/21 810 810 800 809 13,000
2004/01/20 801 820 800 810 12,000
2004/01/19 807 810 800 802 16,000
2004/01/16 810 811 801 809 4,000
2004/01/15 829 829 810 817 17,000
2004/01/14 844 844 834 834 21,000
2004/01/13 829 845 825 844 35,000
2004/01/09 815 830 805 830 26,000
2004/01/08 820 820 815 820 12,000
2004/01/07 810 815 810 810 9,000
2004/01/06 829 829 815 815 20,000
2004/01/05 835 860 835 845 50,000

このページの先頭へ